News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 0.664451827243 | 150.5 | 154 | 147.5 | 192447 | 149.75546826 | DE |
| 4 | 6 | 4.12371134021 | 145.5 | 157.5 | 143.5 | 275644 | 149.96906098 | DE |
| 12 | -27.5 | -15.3631284916 | 179 | 180 | 143.5 | 269438 | 153.52409243 | DE |
| 26 | 2.9 | 1.95154777927 | 148.6 | 184 | 133.6 | 324905 | 153.70191661 | DE |
| 52 | -3.1 | -2.00517464424 | 154.6 | 188 | 133.6 | 278102 | 158.36285446 | DE |
| 156 | -104 | -40.7045009785 | 255.5 | 294 | 124.8 | 312392 | 186.12800866 | DE |
| 260 | -73.5 | -32.6666666667 | 225 | 294 | 124.8 | 326824 | 201.28651495 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 149.5 | -1 | -0.66 | 150 | 151 | 148 | 200410 |
| 1721838600 | 150.5 | -1 | -0.66 | 154 | 154 | 150.5 | 65453 |
| 1721752200 | 151.5 | 1.5 | 1.00 | 149 | 151.5 | 149 | 166251 |
| 1721665800 | 150 | 1 | 0.67 | 150.5 | 150.5 | 148.5 | 112926 |
| 1721406600 | 149 | -1 | -0.67 | 150.5 | 151 | 147.5 | 417195 |
| 1721320200 | 150 | -1 | -0.66 | 149 | 151.5 | 148.5 | 52174 |
| 1721233800 | 151 | -1.5 | -0.98 | 152 | 153.5 | 150 | 386058 |
| 1721147400 | 152.5 | -1 | -0.65 | 149.5 | 153.5 | 149.5 | 54270 |
| 1721061000 | 153.5 | -4 | -2.54 | 150.5 | 156 | 148.5 | 203884 |
| 1720801800 | 157.5 | 2 | 1.29 | 155 | 157.5 | 154.5 | 233339 |
| 1720715400 | 155.5 | 2.5 | 1.63 | 153 | 157.5 | 153 | 441211 |
| 1720629000 | 153 | 5.5 | 3.73 | 148 | 155.5 | 147 | 710216 |
| 1720542600 | 147.5 | 1 | 0.68 | 145 | 147.5 | 144 | 290796 |
| 1720456200 | 146.5 | -1 | -0.68 | 147 | 147 | 144 | 160933 |
| 1720197000 | 147.5 | 1.5 | 1.03 | 146 | 148 | 146 | 516585 |
| 1720110600 | 146 | -1 | -0.68 | 152 | 152 | 146 | 791913 |
| 1720024200 | 147 | 1 | 0.68 | 146 | 149.5 | 146 | 48676 |
| 1719937800 | 146 | -2 | -1.35 | 147.5 | 147.5 | 146 | 26023 |
| 1719851400 | 148 | 2 | 1.37 | 145 | 149.5 | 145 | 529901 |
| 1719592200 | 146 | 1 | 0.69 | 145.5 | 146.5 | 143.5 | 104663 |
| 1719505800 | 145 | -3.5 | -2.36 | 147 | 147 | 144 | 127808 |
| 1719419400 | 148.5 | -3 | -1.98 | 149.5 | 149.5 | 145 | 279056 |
| 1719333000 | 151.5 | -0.5 | -0.33 | 155 | 155 | 150 | 241075 |
| 1719246600 | 152 | -2.5 | -1.62 | 154 | 155.5 | 152 | 525606 |
| 1718987400 | 154.5 | 1 | 0.65 | 159 | 159 | 153 | 39559 |
| 1718901000 | 153.5 | 1 | 0.66 | 155 | 155 | 152.5 | 51987 |
| 1718814600 | 152.5 | 0.5 | 0.33 | 152.5 | 152.5 | 152.5 | 41525 |
| 1718728200 | 152 | -5.5 | -3.49 | 158 | 158 | 152 | 500783 |
| 1718641800 | 157.5 | 5 | 3.28 | 156.5 | 159.5 | 154 | 145372 |
| 1718382600 | 152.5 | 3 | 2.01 | 150 | 152.5 | 150 | 280688 |
| 1718296200 | 149.5 | -1.5 | -0.99 | 150.5 | 151 | 149.5 | 56686 |
| 1718209800 | 151 | 1 | 0.67 | 149 | 152 | 149 | 191742 |
| 1718123400 | 150 | 0 | 0.00 | 150 | 151 | 149 | 261722 |
| 1718037000 | 150 | -4 | -2.60 | 153.5 | 155.5 | 149.5 | 187876 |
| 1717777800 | 154 | 0 | 0.00 | 149 | 154 | 149 | 265271 |
| 1717691400 | 154 | 4 | 2.67 | 151.5 | 154 | 149 | 335111 |
| 1717605000 | 150 | 0 | 0.00 | 150 | 151.5 | 148.5 | 603523 |
| 1717518600 | 150 | -1.5 | -0.99 | 151.5 | 153 | 150 | 279651 |
| 1717432200 | 151.5 | 1.5 | 1.00 | 151 | 154 | 151 | 297111 |
| 1717173000 | 150 | -1.5 | -0.99 | 153 | 153 | 150 | 473247 |
| 1717086600 | 151.5 | -8 | -5.02 | 156 | 157 | 151.5 | 555430 |
| 1717000200 | 159.5 | -2 | -1.24 | 156 | 160.5 | 156 | 136445 |
| 1716913800 | 161.5 | 0 | 0.00 | 159 | 165.5 | 158.5 | 294230 |
| 1716568200 | 161.5 | 0 | 0.00 | 159 | 162.5 | 159 | 47255 |
| 1716481800 | 161.5 | -1 | -0.62 | 156 | 162.5 | 156 | 107251 |
| 1716395400 | 162.5 | 5.5 | 3.50 | 156 | 162.5 | 156 | 216411 |
| 1716309000 | 157 | 2.5 | 1.62 | 154 | 162 | 154 | 213210 |
| 1716222600 | 154.5 | -3.5 | -2.22 | 154 | 157.5 | 154 | 71122 |
| 1715963400 | 158 | 5 | 3.27 | 158.5 | 159 | 154 | 328009 |
| 1715877000 | 153 | -0.5 | -0.33 | 153 | 155 | 153 | 294054 |
| 1715790600 | 153.5 | -0.5 | -0.32 | 153.5 | 156 | 153.5 | 193623 |
| 1715704200 | 154 | -3 | -1.91 | 155.5 | 156.5 | 153 | 506582 |
| 1715617800 | 157 | -2 | -1.26 | 161 | 161 | 156 | 150431 |
| 1715358600 | 159 | -11 | -6.47 | 167 | 167.5 | 157 | 637800 |
| 1715272200 | 170 | 1 | 0.59 | 167 | 171.5 | 167 | 181656 |
| 1715185800 | 169 | -0.5 | -0.29 | 173.5 | 173.5 | 168 | 432701 |
| 1715099400 | 169.5 | -5.5 | -3.14 | 176.5 | 176.5 | 169 | 385247 |
| 1714753800 | 175 | -4 | -2.23 | 179 | 180 | 175 | 177687 |
| 1714667400 | 179 | 0 | 0.00 | 184 | 184 | 178.5 | 151176 |
| 1714581000 | 179 | 0.5 | 0.28 | 180 | 182 | 177.5 | 246563 |
| 1714494600 | 178.5 | 3 | 1.71 | 179 | 179 | 175 | 276320 |
| 1714408200 | 175.5 | -0.5 | -0.28 | 169.5 | 177.5 | 169.5 | 70129 |
| 1714149000 | 176 | 2 | 1.15 | 173 | 176.5 | 171 | 185900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
